Calamos Global Total Return Fund (NQ: CGO )

12.00 +0.32 (+2.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 11.74 12.05 11.54 12.00 16,779 +0.32(+2.74%)
May 13, 2022 11.83 12.06 11.68 11.68 23,648 +0.06(+0.52%)
May 12, 2022 11.75 11.90 11.60 11.62 46,367 -0.25(-2.11%)
May 11, 2022 12.15 12.65 11.85 11.87 28,922 -0.27(-2.22%)
May 10, 2022 12.19 12.48 12.13 12.14 21,572 +0.01(+0.08%)
May 09, 2022 12.43 12.58 12.10 12.13 18,817 -0.45(-3.58%)
May 06, 2022 12.50 13.07 12.37 12.58 23,242 -0.21(-1.64%)
May 05, 2022 12.73 12.97 12.65 12.79 49,910 +0.02(+0.16%)
May 04, 2022 12.94 13.11 12.77 12.77 26,315 -0.21(-1.62%)
May 03, 2022 12.77 13.13 12.77 12.98 23,420 +0.31(+2.45%)
May 02, 2022 12.86 12.98 12.66 12.67 12,118 -0.18(-1.40%)
Apr 29, 2022 12.89 13.10 12.83 12.85 23,392 -0.06(-0.46%)
Apr 28, 2022 13.00 13.06 12.75 12.91 26,178 +0.12(+0.94%)
Apr 27, 2022 13.21 13.21 12.79 12.79 11,248 -0.32(-2.44%)
Apr 26, 2022 13.11 13.33 13.11 13.11 17,951 -0.10(-0.76%)
Apr 25, 2022 13.14 13.33 13.11 13.21 25,042 -0.28(-2.08%)
Apr 22, 2022 13.72 13.78 13.38 13.49 12,559 -0.24(-1.75%)
Apr 21, 2022 14.08 14.19 13.62 13.73 21,641 -0.17(-1.22%)
Apr 20, 2022 13.97 14.14 13.89 13.90 16,258 -0.07(-0.50%)
Apr 19, 2022 14.23 14.49 13.76 13.97 62,335 -0.41(-2.85%)
Apr 18, 2022 14.37 14.79 14.31 14.38 14,651 +0.06(+0.42%)
Apr 14, 2022 14.23 14.44 14.23 14.32 16,165 +0.13(+0.92%)
Apr 13, 2022 14.17 14.47 14.09 14.19 17,928 +0.04(+0.28%)
Apr 12, 2022 14.76 14.76 14.13 14.15 29,389 -0.15(-1.05%)
Apr 11, 2022 14.53 14.70 14.30 14.30 16,119 -0.23(-1.58%)
Apr 08, 2022 14.61 14.84 14.30 14.53 19,589 +0.16(+1.11%)
Apr 07, 2022 14.24 14.53 14.20 14.37 12,450 +0.16(+1.13%)
Apr 06, 2022 14.46 14.48 14.19 14.21 29,062 -0.34(-2.34%)
Apr 05, 2022 14.54 14.66 14.20 14.55 23,892 +0.01(+0.07%)
Apr 04, 2022 14.42 14.72 14.25 14.54 48,476 -0.15(-1.02%)
Apr 01, 2022 14.51 14.69 14.37 14.69 8,408 +0.29(+2.01%)
Mar 31, 2022 14.92 14.92 14.40 14.40 16,883 -0.08(-0.55%)
Mar 30, 2022 14.63 14.79 14.46 14.48 25,328 +0.03(+0.21%)
Mar 29, 2022 14.49 14.65 14.30 14.45 19,031 +0.04(+0.28%)
Mar 28, 2022 14.55 14.57 14.13 14.41 23,099 -0.19(-1.30%)
Mar 25, 2022 14.55 14.67 14.50 14.60 43,919 -0.02(-0.14%)
Mar 24, 2022 13.89 14.62 13.75 14.62 36,099 +0.81(+5.86%)
Mar 23, 2022 13.69 14.08 13.60 13.81 39,609 +0.09(+0.66%)
Mar 22, 2022 13.65 13.87 13.65 13.72 11,618 +0.09(+0.66%)
Mar 21, 2022 13.78 13.80 13.63 13.63 14,668 -0.09(-0.66%)
Mar 18, 2022 13.59 13.80 13.59 13.72 25,490 +0.25(+1.86%)
Mar 17, 2022 13.22 13.47 13.10 13.47 17,547 +0.35(+2.67%)
Mar 16, 2022 13.13 13.26 12.98 13.12 11,750 +0.22(+1.71%)
Mar 15, 2022 12.87 13.09 12.82 12.90 27,988 -0.22(-1.68%)
Mar 14, 2022 13.19 13.23 12.81 13.12 14,480 -0.03(-0.23%)
Mar 11, 2022 13.18 13.24 12.96 13.15 16,229 +0.20(+1.54%)
Mar 10, 2022 12.84 13.36 12.84 12.95 28,010 -0.11(-0.84%)
Mar 09, 2022 13.18 13.35 13.06 13.06 14,293 +0.06(+0.46%)
Mar 08, 2022 13.27 13.27 12.85 13.00 40,060 -0.18(-1.37%)
Mar 07, 2022 13.51 13.54 13.03 13.18 19,714 -0.36(-2.66%)
Mar 04, 2022 13.55 13.55 13.33 13.54 28,236 -0.06(-0.44%)
Mar 03, 2022 13.74 13.74 13.40 13.60 30,639 -0.05(-0.37%)
Mar 02, 2022 13.63 13.78 13.58 13.65 18,158 +0.07(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.